Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 116.20 | 116.20 | 112.40 | 113.00 | 113.00 | 42,481 |
| 2025-08-08 | 119.80 | 119.80 | 115.80 | 116.20 | 116.20 | 24,228 |
| 2025-08-07 | 116.80 | 119.60 | 116.80 | 118.80 | 118.80 | 47,659 |
| 2025-08-06 | 117.00 | 118.40 | 115.40 | 116.80 | 116.80 | 39,274 |
| 2025-08-05 | 118.60 | 119.00 | 116.80 | 117.00 | 117.00 | 85,692 |
| 2025-08-04 | 118.20 | 118.60 | 117.60 | 118.60 | 118.60 | 59,913 |
| 2025-08-01 | 116.00 | 119.80 | 115.40 | 118.00 | 118.00 | 52,981 |
| 2025-07-31 | 117.60 | 120.60 | 115.00 | 116.20 | 116.20 | 67,671 |
| 2025-07-30 | 120.00 | 121.00 | 116.20 | 118.00 | 118.00 | 36,800 |
| 2025-07-29 | 118.60 | 122.00 | 118.60 | 120.40 | 120.40 | 21,398 |
| 2025-07-28 | 122.60 | 126.20 | 119.20 | 119.60 | 119.60 | 35,565 |
| 2025-07-25 | 126.40 | 126.80 | 120.40 | 122.60 | 122.60 | 1,603,925 |
| 2025-07-24 | 124.40 | 129.20 | 124.40 | 126.60 | 126.60 | 79,924 |
| 2025-07-23 | 120.00 | 124.60 | 119.20 | 123.60 | 123.60 | 58,863 |
| 2025-07-22 | 121.20 | 123.80 | 119.60 | 122.40 | 122.40 | 68,407 |
| 2025-07-21 | 121.40 | 122.40 | 120.80 | 121.80 | 121.80 | 27,967 |
| 2025-07-18 | 120.60 | 122.60 | 120.00 | 121.00 | 121.00 | 38,627 |
| 2025-07-17 | 119.20 | 120.60 | 117.00 | 120.20 | 120.20 | 100,649 |
| 2025-07-16 | 118.40 | 120.20 | 117.20 | 118.20 | 118.20 | 45,345 |
| 2025-07-15 | 110.20 | 118.40 | 110.20 | 117.60 | 117.60 | 469,609 |
| 2025-07-14 | 116.00 | 116.00 | 112.60 | 114.80 | 114.80 | 42,369 |
| 2025-07-11 | 115.60 | 116.80 | 114.20 | 114.60 | 114.60 | 37,213 |
| 2025-07-10 | 115.40 | 116.80 | 114.00 | 115.80 | 115.80 | 194,919 |
| 2025-07-09 | 113.60 | 117.40 | 113.60 | 115.00 | 115.00 | 358,723 |
| 2025-07-08 | 114.60 | 115.80 | 113.80 | 114.20 | 114.20 | 38,790 |
| 2025-07-07 | 115.00 | 116.20 | 114.20 | 114.60 | 114.60 | 46,951 |
| 2025-07-04 | 113.80 | 118.00 | 113.20 | 115.20 | 115.20 | 501,156 |
| 2025-07-03 | 108.00 | 113.80 | 107.00 | 113.60 | 113.60 | 972,274 |
| 2025-07-02 | 107.20 | 108.80 | 104.40 | 107.80 | 107.80 | 39,182 |
| 2025-07-01 | 107.40 | 108.40 | 106.00 | 106.00 | 106.00 | 577,694 |
| 2025-06-30 | 105.20 | 107.80 | 104.60 | 107.40 | 107.40 | 101,214 |
| 2025-06-27 | 106.00 | 106.00 | 103.60 | 105.20 | 105.20 | 30,200 |
| 2025-06-26 | 101.60 | 104.20 | 101.40 | 103.40 | 103.40 | 29,182 |
| 2025-06-25 | 106.40 | 106.40 | 101.00 | 101.20 | 101.20 | 59,186 |
| 2025-06-24 | 101.20 | 101.60 | 100.20 | 101.00 | 101.00 | 14,490 |
| 2025-06-23 | 102.60 | 103.60 | 99.700 | 99.900 | 99.900 | 17,332 |
| 2025-06-19 | 101.60 | 103.20 | 100.80 | 102.20 | 102.20 | 29,892 |
| 2025-06-18 | 102.60 | 104.00 | 102.00 | 102.00 | 102.00 | 24,715 |
| 2025-06-17 | 103.40 | 104.20 | 102.20 | 102.60 | 102.60 | 25,460 |
| 2025-06-16 | 104.40 | 105.20 | 102.40 | 102.80 | 102.80 | 444,317 |
| 2025-06-13 | 103.00 | 104.40 | 102.40 | 103.80 | 103.80 | 42,344 |
| 2025-06-12 | 101.00 | 103.40 | 101.00 | 102.20 | 102.20 | 196,501 |
| 2025-06-11 | 100.00 | 102.60 | 99.200 | 101.60 | 101.60 | 313,743 |
| 2025-06-10 | 101.80 | 101.80 | 97.900 | 100.00 | 100.00 | 130,903 |
| 2025-06-09 | 101.00 | 105.80 | 99.900 | 102.00 | 102.00 | 166,941 |
| 2025-06-05 | 97.000 | 99.800 | 96.200 | 99.700 | 99.700 | 235,612 |
| 2025-06-04 | 94.700 | 98.000 | 94.600 | 96.600 | 96.600 | 46,698 |
| 2025-06-03 | 95.800 | 96.100 | 94.700 | 94.900 | 94.900 | 44,790 |
| 2025-06-02 | 96.100 | 96.100 | 93.900 | 95.200 | 95.200 | 427,070 |
| 2025-05-30 | 94.000 | 95.400 | 92.300 | 94.000 | 94.000 | 508,004 |
| 2025-05-28 | 94.000 | 95.100 | 93.600 | 94.000 | 94.000 | 31,451 |
| 2025-05-27 | 93.500 | 96.200 | 92.600 | 93.100 | 93.100 | 228,498 |
| 2025-05-26 | 94.600 | 95.800 | 92.600 | 93.500 | 93.500 | 49,146 |
| 2025-05-23 | 92.000 | 93.600 | 88.900 | 93.000 | 93.000 | 804,773 |
| 2025-05-22 | 88.100 | 89.400 | 88.000 | 88.700 | 88.700 | 33,025 |
| 2025-05-21 | 90.100 | 90.200 | 87.900 | 89.500 | 89.500 | 183,983 |
| 2025-05-20 | 86.500 | 90.300 | 86.500 | 89.800 | 89.800 | 21,257 |
| 2025-05-19 | 88.000 | 88.000 | 85.500 | 86.300 | 86.300 | 26,267 |
| 2025-05-16 | 86.700 | 88.000 | 83.400 | 88.000 | 88.000 | 127,264 |
| 2025-05-15 | 91.500 | 91.500 | 86.100 | 86.600 | 86.600 | 59,244 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-06 | 1.0000 SEK |
| 2020-05-06 | 0.4500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.